5 DAY PERFORMANCE
-23.81%
1 MONTH PERFORMANCE
-43.23%
3 MONTH PERFORMANCE
+37.58%
6 MONTH PERFORMANCE
+46.44%
YEAR-TO-DATE PERFORMANCE
-35.33%
1 YEAR PERFORMANCE
-54.29%
Advent Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $4.43 | $4.33 (-2.26%) | $4.69 | $4.06 | 32,973 | $11.41 M |
| 12/19/2024 | $5.08 | $4.61 (-9.25%) | $5.08 | $4.45 | 19,210 | $12.14 M |
| 12/18/2024 | $5.66 | $5.00 (-11.66%) | $5.66 | $4.89 | 39,144 | $13.17 M |
| 12/17/2024 | $5.62 | $5.68 (1.07%) | $5.69 | $5.44 | 8,831 | $14.96 M |
| 12/16/2024 | $6.00 | $5.67 (-5.5%) | $6.00 | $5.58 | 27,800 | $14.94 M |
| 12/13/2024 | $6.50 | $6.03 (-7.23%) | $6.50 | $6.00 | 18,847 | $15.88 M |
| 12/12/2024 | $6.21 | $6.50 (4.67%) | $6.50 | $6.13 | 25,856 | $17.12 M |
| 12/11/2024 | $6.25 | $6.40 (2.4%) | $6.47 | $5.93 | 24,818 | $16.86 M |
| 12/10/2024 | $6.10 | $6.08 (-0.33%) | $6.30 | $5.79 | 17,411 | $16.02 M |
| 12/09/2024 | $6.40 | $6.15 (-3.91%) | $6.40 | $5.91 | 33,303 | $16.20 M |
| 12/06/2024 | $5.83 | $6.16 (5.66%) | $6.77 | $5.41 | 74,700 | $16.23 M |
| 12/05/2024 | $5.01 | $5.65 (12.77%) | $5.95 | $5.00 | 66,224 | $14.88 M |
| 12/04/2024 | $4.74 | $5.18 (9.28%) | $5.34 | $4.70 | 46,520 | $13.65 M |
| 12/03/2024 | $4.40 | $4.83 (9.77%) | $4.95 | $4.07 | 113,495 | $12.72 M |
| 12/02/2024 | $4.88 | $4.80 (-1.64%) | $5.02 | $4.43 | 74,064 | $12.64 M |
| 11/29/2024 | $5.28 | $4.90 (-7.2%) | $5.35 | $4.61 | 45,941 | $12.91 M |
| 11/27/2024 | $5.11 | $5.31 (3.91%) | $5.37 | $5.10 | 57,151 | $13.99 M |
| 11/26/2024 | $6.42 | $5.09 (-20.72%) | $6.78 | $4.85 | 157,200 | $13.41 M |
| 11/25/2024 | $7.40 | $6.49 (-12.3%) | $7.48 | $5.51 | 120,016 | $17.10 M |
| 11/22/2024 | $7.68 | $7.30 (-4.95%) | $7.90 | $6.82 | 130,915 | $19.23 M |
| 11/21/2024 | $7.02 | $7.61 (8.4%) | $7.91 | $6.90 | 98,430 | $20.05 M |
| 11/20/2024 | $6.26 | $6.91 (10.38%) | $7.06 | $6.01 | 77,540 | $18.20 M |
| 11/19/2024 | $6.20 | $6.23 (0.48%) | $6.34 | $5.82 | 62,300 | $16.41 M |
| 11/18/2024 | $6.01 | $6.25 (3.99%) | $6.26 | $4.87 | 234,636 | $16.46 M |
| 11/15/2024 | $7.02 | $6.07 (-13.53%) | $7.03 | $5.78 | 132,438 | $15.99 M |
| 11/14/2024 | $7.70 | $7.27 (-5.58%) | $8.19 | $6.31 | 220,211 | $19.15 M |
| 11/13/2024 | $7.29 | $7.58 (3.98%) | $8.79 | $7.08 | 432,004 | $19.97 M |
| 11/12/2024 | $4.95 | $7.01 (41.62%) | $7.88 | $4.76 | 1.81 M | $18.47 M |
| 11/11/2024 | $3.77 | $4.95 (31.3%) | $5.90 | $3.45 | 803,633 | $13.04 M |
| 11/08/2024 | $3.69 | $3.57 (-3.25%) | $3.90 | $3.50 | 162,526 | $9.40 M |
| 11/07/2024 | $3.12 | $3.85 (23.4%) | $4.10 | $3.12 | 352,400 | $10.14 M |
| 11/06/2024 | $3.43 | $3.27 (-4.66%) | $3.54 | $3.20 | 379,137 | $8.61 M |
| 11/05/2024 | $3.23 | $3.56 (10.22%) | $3.71 | $3.10 | 1.44 M | $9.38 M |
| 11/04/2024 | $4.23 | $3.35 (-20.8%) | $4.32 | $2.86 | 66.85 M | $8.82 M |
| 11/01/2024 | $2.17 | $1.90 (-12.44%) | $2.20 | $1.82 | 139,831 | $5.00 M |
| 10/31/2024 | $1.78 | $2.37 (33.15%) | $2.76 | $1.72 | 1.31 M | $6.24 M |
| 10/30/2024 | $1.77 | $1.78 (0.56%) | $1.80 | $1.74 | 11,215 | $4.69 M |
| 10/29/2024 | $1.80 | $1.76 (-2.22%) | $1.92 | $1.76 | 17,710 | $4.64 M |
| 10/28/2024 | $1.97 | $1.84 (-6.6%) | $1.98 | $1.84 | 22,050 | $4.85 M |
| 10/25/2024 | $1.89 | $1.91 (1.06%) | $1.98 | $1.88 | 15,600 | $5.03 M |
| 10/24/2024 | $1.81 | $1.93 (6.63%) | $1.98 | $1.75 | 61,158 | $5.08 M |
| 10/23/2024 | $1.87 | $1.83 (-2.14%) | $1.90 | $1.77 | 4,400 | $4.82 M |
| 10/22/2024 | $1.86 | $1.87 (0.54%) | $1.90 | $1.77 | 19,370 | $4.93 M |
| 10/21/2024 | $1.84 | $1.82 (-1.09%) | $1.87 | $1.76 | 25,334 | $4.79 M |
| 10/18/2024 | $1.73 | $1.84 (6.36%) | $1.88 | $1.73 | 15,317 | $4.85 M |
| 10/17/2024 | $1.76 | $1.72 (-2.27%) | $2.17 | $1.71 | 57,440 | $4.53 M |
| 10/16/2024 | $1.82 | $1.75 (-3.85%) | $1.83 | $1.71 | 8,136 | $4.61 M |
| 10/15/2024 | $1.99 | $1.75 (-12.06%) | $1.99 | $1.74 | 34,608 | $4.61 M |
| 10/14/2024 | $1.86 | $1.87 (0.54%) | $1.96 | $1.83 | 12,100 | $4.93 M |
| 10/11/2024 | $1.85 | $1.92 (3.78%) | $1.93 | $1.79 | 23,110 | $5.06 M |
| 10/10/2024 | $1.87 | $1.88 (0.53%) | $1.96 | $1.83 | 11,000 | $4.95 M |
| 10/09/2024 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.85 | 5,500 | $4.87 M |
| 10/08/2024 | $1.80 | $1.88 (4.44%) | $1.94 | $1.80 | 16,531 | $4.95 M |
| 10/07/2024 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.75 | 16,521 | $4.85 M |
| 10/04/2024 | $1.88 | $1.85 (-1.6%) | $1.93 | $1.75 | 45,500 | $4.87 M |
| 10/03/2024 | $1.99 | $1.86 (-6.53%) | $2.00 | $1.85 | 35,510 | $4.90 M |
| 10/02/2024 | $2.06 | $1.99 (-3.4%) | $2.14 | $1.95 | 20,123 | $5.24 M |
| 10/01/2024 | $2.16 | $2.07 (-4.17%) | $2.28 | $2.07 | 22,225 | $5.45 M |
| 09/30/2024 | $2.14 | $2.16 (0.93%) | $2.17 | $2.06 | 22,507 | $5.69 M |
| 09/27/2024 | $2.07 | $2.10 (1.45%) | $2.15 | $1.99 | 13,827 | $5.53 M |
| 09/26/2024 | $2.04 | $1.97 (-3.43%) | $2.37 | $1.97 | 68,049 | $5.19 M |
| 09/25/2024 | $2.02 | $1.95 (-3.47%) | $2.10 | $1.95 | 36,736 | $5.14 M |
| 09/24/2024 | $2.26 | $2.02 (-10.62%) | $2.35 | $1.95 | 80,000 | $5.32 M |
| 09/23/2024 | $3.00 | $2.26 (-24.67%) | $3.00 | $2.17 | 61,900 | $5.95 M |